CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
29.05
33.85
29.05
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
29.05
33.85
29.05
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
29.05
34.30
29.05
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
29.05
38.69
29.05
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
29.05
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
29.05
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
29.05
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
29.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
17.71
 1,064,700 18.29 19.40 17.48 0 0 0
24/10/2022
18.77
 793,200 20.18 20.60 18.77 0 0 0
21/10/2022
20.18
 726,200 21.62 21.62 20.18 0 0 0
20/10/2022
21.69
 387,600 21.94 22.13 21.43 0 0 0
19/10/2022
21.94
 349,100 22.50 22.66 21.94 0 0 0
18/10/2022
22.50
 483,700 22.68 22.96 22.31 0 0 0
17/10/2022
22.36
 632,900 21.76 22.41 21.43 0 0 0
14/10/2022
21.76
 540,400 21.34 21.81 21.34 0 0 0
13/10/2022
21.09
 319,200 21.25 21.53 20.69 0 0 0
12/10/2022
21.18
 579,900 20.51 21.67 20.51 0 0 0
11/10/2022
20.51
 602,800 21.76 21.99 20.51 0 0 0
10/10/2022
22.04
 404,600 21.02 22.22 21.02 0 0 0
07/10/2022
21.50
 1,263,200 22.13 22.68 21.50 0 0 0
06/10/2022
23.10
 415,200 24.26 24.35 23.10 0 0 0
05/10/2022
24.31
 447,300 24.49 24.77 24.07 0 0 0
04/10/2022
23.84
 686,000 24.44 24.44 22.78 0 0 0
03/10/2022
23.75
 362,300 25.32 25.46 23.75 0 0 0
30/09/2022
25.51
 618,800 25.23 25.60 24.31 0 0 0
29/09/2022
25.51
 465,000 27.31 27.41 25.51 0 0 0
28/09/2022
27.08
 683,100 27.73 27.73 26.02 0 0 0
27/09/2022
27.78
 364,100 27.68 27.82 27.50 0 0 0
26/09/2022
27.78
 1,020,300 28.33 28.70 26.85 0 0 0
23/09/2022
28.80
 254,300 28.98 29.54 28.80 0 0 0
22/09/2022
29.17
 318,000 28.61 29.40 28.47 0 0 0
21/09/2022
29.07
 313,000 28.70 29.35 28.70 0 0 0
20/09/2022
28.93
 654,600 28.47 28.93 28.24 0 0 0
19/09/2022
28.24
 1,299,700 29.95 30.05 28.24 0 0 0
16/09/2022
30.32
 956,500 31.02 31.20 30.09 0 0 0
15/09/2022
31.25
 544,400 30.93 31.62 30.88 0 0 0
14/09/2022
30.97
 690,400 30.46 31.02 30.42 0 0 0
13/09/2022
31.16
 416,600 31.02 31.34 30.93 0 0 0
12/09/2022
31.02
 477,300 31.57 31.71 30.93 0 0 0
09/09/2022
31.48
 648,000 31.02 31.48 30.28 0 0 0
08/09/2022
30.79
 1,094,300 31.02 31.25 30.09 0 0 0
07/09/2022
30.65
 2,035,600 32.73 33.19 30.65 0 0 0
06/09/2022
32.78
 700,200 33.19 33.66 32.73 0 0 0
05/09/2022
33.38
 1,499,600 32.68 33.98 32.50 0 0 0
31/08/2022
32.68
 583,800 32.73 33.06 32.31 0 0 0
30/08/2022
32.73
 2,499,000 31.76 33.56 31.48 0 0 0
29/08/2022
31.53
 918,000 31.30 31.57 30.46 0 0 0
26/08/2022
32.13
 634,400 32.41 32.68 31.71 0 0 0
25/08/2022
32.22
 1,600,900 32.22 32.82 32.22 0 0 0
24/08/2022
32.22
 1,362,300 31.34 32.31 31.11 0 0 0
23/08/2022
31.30
 418,900 31.02 31.39 30.97 0 0 0
22/08/2022
31.16
 617,500 30.09 31.20 30.00 0 0 0
19/08/2022
30.37
 557,200 30.74 30.97 30.37 0 0 0
18/08/2022
30.79
 600,800 31.48 31.48 30.74 0 0 0
17/08/2022
31.43
 878,600 31.71 31.94 31.25 0 0 0
16/08/2022
31.76
 462,800 31.94 32.31 31.76 0 0 0
15/08/2022
31.94
 467,100 31.90 32.27 31.71 0 0 0
12/08/2022
31.76
 496,600 31.16 32.18 31.16 0 0 0
11/08/2022
31.34
 710,200 32.31 32.41 31.02 0 0 0
10/08/2022
32.08
 559,100 31.94 32.50 31.85 0 0 0
09/08/2022
31.85
 742,500 32.41 32.68 31.81 0 0 0
08/08/2022
32.41
 1,001,100 32.22 33.24 32.04 0 0 0
05/08/2022
32.27
 629,700 31.85 32.50 31.62 0 0 0
04/08/2022
31.94
 593,900 32.41 32.50 31.76 0 0 0
03/08/2022
32.31
 1,262,000 31.57 32.64 31.57 0 0 0
02/08/2022
31.67
 922,600 31.57 31.99 31.02 0 0 0
01/08/2022
31.48
 542,800 31.25 31.62 31.11 0 0 0
29/07/2022
30.97
 416,500 31.53 31.53 30.88 0 0 0
28/07/2022
31.30
 1,156,900 30.83 31.94 30.46 0 0 0
27/07/2022
30.28
 278,600 30.18 30.28 29.63 0 0 0
26/07/2022
30.28
 426,000 30.79 30.79 29.63 0 0 0
25/07/2022
30.56
 253,500 30.51 30.69 30.14 0 0 0
22/07/2022
30.56
 475,600 30.65 31.39 30.42 0 0 0
21/07/2022
30.79
 615,600 29.81 31.20 29.81 0 0 0
20/07/2022
30.09
 431,400 30.79 31.06 30.09 0 0 0
19/07/2022
30.60
 631,200 29.44 30.83 29.44 0 0 0
18/07/2022
29.44
 354,400 29.54 30.05 29.26 0 0 0
15/07/2022
29.63
 421,200 29.44 29.77 28.93 0 0 0
14/07/2022
29.63
 848,300 29.17 29.63 28.70 0 0 0
13/07/2022
30.32
 330,400 30.69 30.79 29.91 0 0 0
12/07/2022
30.69
 519,100 28.98 30.83 28.75 0 0 0
11/07/2022
29.07
 278,800 29.40 29.40 28.47 0 0 0
08/07/2022
29.49
 220,000 28.66 29.54 28.66 0 0 0
07/07/2022
28.56
 180,000 28.24 28.66 28.01 0 0 0
06/07/2022
28.43
 444,300 28.24 28.93 27.96 0 0 0
05/07/2022
28.52
 315,100 28.84 29.35 28.52 0 0 0
04/07/2022
28.70
 350,500 30.05 30.56 28.70 0 0 0
01/07/2022
30.00
 547,400 30.09 30.32 28.47 0 0 0
30/06/2022
30.09
 894,900 31.94 32.18 30.09 0 0 0
29/06/2022
32.31
 376,500 32.08 32.31 31.39 0 0 0
28/06/2022
32.41
 315,800 31.94 32.41 31.43 0 0 0
27/06/2022
31.81
 721,100 30.00 31.81 30.00 0 0 0
24/06/2022
30.05
 260,600 30.09 30.56 29.86 0 0 0
23/06/2022
30.18
 437,600 28.24 30.18 27.73 0 0 0
22/06/2022
28.38
 372,400 28.70 29.17 27.87 0 0 0
21/06/2022
28.70
 454,900 29.12 30.09 28.29 0 0 0
20/06/2022
29.86
 378,700 30.56 31.06 29.40 0 0 0
17/06/2022
30.46
 351,900 28.98 30.56 28.98 0 0 0
16/06/2022
30.56
 661,100 30.09 31.20 30.09 0 0 0
15/06/2022
29.63
 411,800 30.37 30.65 28.70 0 0 0
14/06/2022
30.56
 479,400 29.17 30.65 28.24 0 0 0
13/06/2022
30.14
 1,055,900 30.79 31.02 30.14 0 0 0
10/06/2022
32.41
 752,100 33.33 34.44 32.41 0 0 0
09/06/2022
33.80
 453,100 34.21 34.26 33.24 0 0 0
08/06/2022
34.03
 1,093,500 32.59 34.58 32.59 0 0 0
07/06/2022
32.41
 705,000 31.99 32.41 31.06 0 0 0
06/06/2022
31.94
 540,900 31.71 32.59 31.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc